We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 33 | 1.42425550281 | 2317 | 2386 | 2226 | 53727 | 2323.92993865 | DE |
| 4 | -16 | -0.676246830093 | 2366 | 2403 | 2226 | 49581 | 2322.72351011 | DE |
| 12 | 354 | 17.7354709419 | 1996 | 2436 | 1995.4 | 49461 | 2281.77468015 | DE |
| 26 | 599.2 | 34.2243545808 | 1750.8 | 2436 | 1733.2 | 50011 | 2072.93421788 | DE |
| 52 | 364 | 18.3282980866 | 1986 | 2436 | 1641 | 53589 | 1970.28752874 | DE |
| 156 | 1302 | 124.236641221 | 1048 | 2436 | 957.6 | 64033 | 1531.87495139 | DE |
| 260 | 1734.2 | 281.617408249 | 615.8 | 2436 | 516 | 62362 | 1220.31434036 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 2350 | 53 | 2.31 | 2332 | 2356 | 2291 | 50763 |
| 1714062600 | 2297 | -56 | -2.38 | 2380 | 2383 | 2226 | 82620 |
| 1713976200 | 2353 | -2 | -0.08 | 2332 | 2386 | 2330 | 59346 |
| 1713889800 | 2355 | 45 | 1.95 | 2330 | 2360 | 2318 | 36349 |
| 1713803400 | 2310 | -10 | -0.43 | 2337 | 2344 | 2298 | 27465 |
| 1713544200 | 2320 | -5 | -0.22 | 2317 | 2334 | 2297 | 62856 |
| 1713457800 | 2325 | -17 | -0.73 | 2347 | 2361 | 2302 | 52570 |
| 1713371400 | 2342 | 53 | 2.32 | 2331 | 2367 | 2306 | 59097 |
| 1713285000 | 2289 | -14 | -0.61 | 2259 | 2303 | 2258 | 42203 |
| 1713198600 | 2303 | 33 | 1.45 | 2280 | 2327 | 2280 | 40301 |
| 1712939400 | 2270 | -22 | -0.96 | 2317 | 2325 | 2247 | 50392 |
| 1712853000 | 2292 | 11 | 0.48 | 2270 | 2306 | 2268 | 32449 |
| 1712766600 | 2281 | -1 | -0.04 | 2298 | 2300 | 2233 | 61552 |
| 1712680200 | 2282 | -57 | -2.44 | 2324 | 2330 | 2271 | 62896 |
| 1712593800 | 2339 | -6 | -0.26 | 2345 | 2366 | 2334 | 42536 |
| 1712334600 | 2345 | -39 | -1.64 | 2345 | 2360 | 2329 | 47432 |
| 1712248200 | 2384 | -11 | -0.46 | 2388 | 2400 | 2377 | 32718 |
| 1712161800 | 2395 | 34 | 1.44 | 2364 | 2399 | 2364 | 54389 |
| 1712075400 | 2361 | -5 | -0.21 | 2366 | 2403 | 2340 | 45292 |
| 1711647000 | 2366 | -22 | -0.92 | 2395 | 2413 | 2358.5 | 55310 |
| 1711560600 | 2388 | 1 | 0.04 | 2387 | 2413.5 | 2373 | 41909 |
| 1711474200 | 2387 | -16 | -0.67 | 2409 | 2421.5 | 2385 | 55051 |
| 1711387800 | 2403 | 17 | 0.71 | 2386 | 2409.5 | 2353 | 47100 |
| 1711128600 | 2386 | -24.5 | -1.02 | 2388.5 | 2394 | 2355 | 56539 |
| 1711042200 | 2410.5 | 5.5 | 0.23 | 2430 | 2436 | 2384 | 40199 |
| 1710955800 | 2405 | 0.5 | 0.02 | 2343 | 2409.5 | 2339.5 | 49595 |
| 1710869400 | 2404.5 | 27 | 1.14 | 2369.5 | 2404.5 | 2348.5 | 36896 |
| 1710783000 | 2377.5 | -12.5 | -0.52 | 2390 | 2394 | 2360 | 31830 |
| 1710523800 | 2390 | -2.5 | -0.10 | 2391.5 | 2421 | 2376.5 | 103576 |
| 1710437400 | 2392.5 | 35 | 1.48 | 2371 | 2416.5 | 2371 | 59971 |
| 1710351000 | 2357.5 | 26 | 1.12 | 2331.5 | 2362 | 2328.5 | 41593 |
| 1710264600 | 2331.5 | 27 | 1.17 | 2313.5 | 2334.5 | 2287 | 34614 |
| 1710178200 | 2304.5 | -8.5 | -0.37 | 2291.5 | 2306.5 | 2285 | 26235 |
| 1709919000 | 2313 | -2 | -0.09 | 2313.5 | 2333 | 2308 | 35192 |
| 1709832600 | 2315 | 43.5 | 1.92 | 2255 | 2316 | 2247 | 51143 |
| 1709746200 | 2271.5 | 5 | 0.22 | 2258 | 2277 | 2248 | 31212 |
| 1709659800 | 2266.5 | -33.5 | -1.46 | 2291.5 | 2296 | 2259 | 40941 |
| 1709573400 | 2300 | -8 | -0.35 | 2300 | 2300 | 2269 | 38313 |
| 1709314200 | 2308 | -5 | -0.22 | 2306 | 2323.5 | 2289.5 | 32092 |
| 1709227800 | 2313 | -3.5 | -0.15 | 2327.5 | 2342.5 | 2306.5 | 79028 |
| 1709141400 | 2316.5 | 19.5 | 0.85 | 2300 | 2320.5 | 2295 | 36899 |
| 1709055000 | 2297 | 2.5 | 0.11 | 2297 | 2309 | 2277 | 39769 |
| 1708968600 | 2294.5 | -6.5 | -0.28 | 2285 | 2309 | 2280 | 40278 |
| 1708709400 | 2301 | 31 | 1.37 | 2275 | 2308.5 | 2271 | 52798 |
| 1708623000 | 2270 | 41.5 | 1.86 | 2244 | 2279 | 2241 | 63076 |
| 1708536600 | 2228.5 | 9 | 0.41 | 2226.5 | 2242 | 2220 | 38595 |
| 1708450200 | 2219.5 | 7 | 0.32 | 2213.5 | 2229 | 2202 | 36334 |
| 1708363800 | 2212.5 | 13.5 | 0.61 | 2188.5 | 2219 | 2175 | 29116 |
| 1708104600 | 2199 | 11 | 0.50 | 2192.5 | 2228 | 2192.5 | 50478 |
| 1708018200 | 2188 | 43.5 | 2.03 | 2174 | 2212 | 2168 | 59176 |
| 1707931800 | 2144.5 | 13 | 0.61 | 2116 | 2161 | 2111 | 38672 |
| 1707845400 | 2131.5 | -54 | -2.47 | 2183.5 | 2187.5 | 2112.5 | 60744 |
| 1707759000 | 2185.5 | 11 | 0.51 | 2174 | 2206 | 2173 | 65211 |
| 1707499800 | 2174.5 | 99.5 | 4.80 | 2158 | 2205.5 | 2135 | 104489 |
| 1707413400 | 2075 | 37 | 1.82 | 2045 | 2105 | 2037.5 | 78711 |
| 1707327000 | 2038 | 20.5 | 1.02 | 2045 | 2045 | 2022.5 | 44872 |
| 1707240600 | 2017.5 | -8 | -0.39 | 2039 | 2041 | 1996.2 | 34863 |
| 1707154200 | 2025.5 | 2.5 | 0.12 | 2021.5 | 2038.5 | 2014.5 | 46547 |
| 1706895000 | 2023 | 41 | 2.07 | 1996 | 2035.5 | 1995.4 | 67303 |
| 1706808600 | 1982 | 24.2 | 1.24 | 1947 | 1982 | 1945.4 | 38003 |
| 1706722200 | 1957.8 | -10.8 | -0.55 | 1968.4 | 1976 | 1949.4 | 48806 |
| 1706635800 | 1968.6 | 2 | 0.10 | 1972 | 1978.4 | 1964.2 | 43355 |
| 1706549400 | 1966.6 | 0.4 | 0.02 | 1948 | 1968.6 | 1947 | 58794 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
